Onity Group Inc (ONIT)

Overview News Price History Discussions Forecast

Onity Group Inc Stock (ONIT) Price History

The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of April 15, 2026, is $44.65.

Onity Group Inc all-time high stock price is $54.10, occurred on January 15, 2026.
The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 99.33% to $44.65 now.
The 52-week high stock price for ONIT is $54.10, representing a 21.16% increase from the current share price, occurred on January 15, 2026.
The 52-week low stock price for ONIT is $28.80, indicating a -35.50% decrease from the current share price, occurred on April 21, 2025.

The table below shows more information about ONIT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$45.20	$44.08	$1.12	31,528.0	+0.70%
Apr 14, 2026	$44.77	$43.46	$1.31	39,983.0	+2.10%
Apr 13, 2026	$43.68	$42.28	$1.40	42,234.0	+1.76%
Apr 10, 2026	$43.12	$42.32	$0.80	28,191.0	-0.88%
Apr 09, 2026	$43.20	$41.00	$2.20	52,541.0	+1.60%
Apr 08, 2026	$43.30	$41.80	$1.50	45,465.0	+3.72%
Apr 07, 2026	$41.63	$40.43	$1.20	54,209.0	-1.02%
Apr 06, 2026	$41.57	$39.58	$1.99	52,092.0	+4.06%
Apr 02, 2026	$39.85	$38.34	$1.51	25,304.0	+0.94%
Apr 01, 2026	$39.71	$39.22	$0.49	34,531.0	+0.08%
Mar 31, 2026	$39.91	$38.49	$1.42	45,195.0	+1.89%
Mar 30, 2026	$38.70	$36.88	$1.82	56,903.0	+2.66%
Mar 27, 2026	$38.12	$37.05	$1.07	49,919.0	-2.06%
Mar 26, 2026	$38.80	$38.15	$0.65	45,104.0	-0.16%
Mar 25, 2026	$38.75	$37.85	$0.90	55,827.0	+2.78%
Mar 24, 2026	$38.12	$37.08	$1.04	37,771.0	-2.25%
Mar 23, 2026	$38.77	$37.02	$1.75	45,779.0	+3.08%
Mar 20, 2026	$38.63	$37.00	$1.63	154,535.0	-3.31%
Mar 19, 2026	$38.78	$37.81	$0.975	58,143.0	-0.29%
Mar 18, 2026	$40.08	$38.38	$1.70	83,884.0	-2.01%
Mar 17, 2026	$39.57	$38.78	$0.785	59,479.0	+2.83%

Onity Group Inc Stock (ONIT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Onity Group Inc Stock (ONIT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$45.20	$38.34	$6.86	437,606.0	+13.70%
Mar, 2026	$43.20	$36.88	$6.32	1,401,861.0	-6.30%
Feb, 2026	$47.62	$40.01	$7.61	1,148,537.0	-7.32%
Jan, 2026	$54.10	$42.00	$12.10	1,880,981.0	-1.24%

Onity Group Inc Stock (ONIT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.30	$41.48	$4.82	797,809.0	+2.94%
Nov, 2025	$44.89	$37.48	$7.41	822,005.0	+18.90%
Oct, 2025	$39.93	$35.47	$4.46	628,414.0	-6.23%
Sep, 2025	$45.83	$39.37	$6.46	974,540.0	-3.41%
Aug, 2025	$43.00	$36.01	$6.99	1,139,199.0	+9.68%
Jul, 2025	$39.49	$35.93	$3.56	824,902.0	-1.18%
Jun, 2025	$39.89	$36.10	$3.79	807,886.0	+3.00%
May, 2025	$40.36	$35.66	$4.70	983,051.0	-1.20%
Apr, 2025	$39.44	$25.50	$13.94	1,140,578.0	+16.06%
Mar, 2025	$35.70	$28.64	$7.06	823,907.0	+0.00%
Feb, 2025	$41.27	$31.19	$10.08	1,055,993.0	-10.52%
Jan, 2025	$36.50	$29.17	$7.33	862,898.0	+17.62%

Onity Group Inc Stock (ONIT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$34.73	$29.53	$5.20	853,886.0	-1.39%
Nov, 2024	$32.31	$29.40	$2.91	755,485.0	+3.87%
Oct, 2024	$32.61	$28.82	$3.79	600,150.0	-6.95%
Sep, 2024	$36.91	$27.26	$9.65	602,130.0	+10.21%
Aug, 2024	$30.25	$24.26	$5.99	392,712.0	-0.86%
Jul, 2024	$29.57	$22.40	$7.17	443,248.0	+21.89%
Jun, 2024	$24.95	$22.48	$2.47	187,293.0	+0.00%